Indicators

Johnson & Johnson (NY: JNJ )

147.59 +0.07 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	81.99	81.99	81.00	81.00	11,216,662	-0.90(-1.10%)
Nov 27, 2015	81.83	82.11	81.44	81.91	2,941,888	+0.33(+0.40%)
Nov 25, 2015	81.75	81.58	81.58	81.58	6,750,230	-0.06(-0.08%)
Nov 24, 2015	81.46	82.24	81.46	81.64	9,364,409	-0.58(-0.71%)
Nov 23, 2015	81.92	82.41	81.76	82.23	8,411,985	+0.23(+0.28%)
Nov 20, 2015	82.00	82.25	81.77	81.99	9,588,303	+0.59(+0.73%)
Nov 19, 2015	81.54	81.55	81.06	81.40	6,498,779	-0.14(-0.18%)
Nov 18, 2015	80.64	81.65	80.46	81.54	8,983,093	+0.93(+1.15%)
Nov 17, 2015	80.49	80.78	80.12	80.61	6,451,385	+0.22(+0.28%)
Nov 16, 2015	79.73	80.45	79.46	80.39	7,245,077	+1.06(+1.34%)
Nov 13, 2015	79.46	80.16	79.22	79.33	10,724,184	-0.31(-0.39%)
Nov 12, 2015	80.33	80.70	79.60	79.64	8,711,035	-1.26(-1.56%)
Nov 11, 2015	80.84	81.29	80.61	80.90	7,912,945	+0.33(+0.40%)
Nov 10, 2015	80.22	80.82	79.96	80.58	6,438,642	+0.48(+0.60%)
Nov 09, 2015	80.53	80.69	79.86	80.09	8,338,330	-0.86(-1.06%)
Nov 06, 2015	80.67	80.95	80.11	80.95	7,832,819	-0.33(-0.40%)
Nov 05, 2015	81.21	81.40	80.55	81.27	8,241,325	+0.31(+0.38%)
Nov 04, 2015	80.93	81.32	80.77	80.96	7,041,076	-0.02(-0.02%)
Nov 03, 2015	80.89	81.24	80.31	80.98	7,842,756	-0.17(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.